Hot Features
プレミアム
Eve Holding Inc (EVEX)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.06766917293 | 5.32 | 5.69 | 5.16 | 279464 | 5.50455334 | CS |
| 4 | 1.12 | 27.3838630807 | 4.09 | 5.69 | 4.05 | 502864 | 4.87259115 | CS |
| 12 | 1.98 | 61.3003095975 | 3.23 | 5.69 | 2.61 | 367138 | 4.09426542 | CS |
| 26 | 1.89 | 56.9277108434 | 3.32 | 5.69 | 2.33 | 297766 | 3.63087139 | CS |
| 52 | -2.03 | -28.0386740331 | 7.24 | 7.49 | 2.33 | 176689 | 3.88502636 | CS |
| 156 | -5.73 | -52.3765996344 | 10.94 | 13.34 | 2.33 | 128710 | 6.09977059 | CS |
| 260 | -5.73 | -52.3765996344 | 10.94 | 13.34 | 2.33 | 128710 | 6.09977059 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 5.44 | -0.12 | -2.16 | 5.58 | 5.67 | 5.3 | 237154 |
| 1735602000 | 5.5599999 | 0.15 | 2.77 | 5.33 | 5.6 | 5.17 | 289320 |
| 1735342800 | 5.41 | -0.18 | -3.22 | 5.64 | 5.69 | 5.35 | 284802 |
| 1735256400 | 5.59 | 0.21 | 3.90 | 5.32 | 5.6 | 5.16 | 306580 |
| 1735077840 | 5.38 | 0.29 | 5.70 | 5.09 | 5.485 | 5.09 | 220742 |
| 1734997200 | 5.09 | 0.08 | 1.60 | 5.0199999 | 5.32 | 4.95 | 352926 |
| 1734738000 | 5.01 | 0.39 | 8.44 | 4.54 | 5.1 | 4.51 | 3237317 |
| 1734651600 | 4.62 | -0.03 | -0.65 | 4.65 | 4.75 | 4.42 | 340248 |
| 1734565200 | 4.65 | -0.19 | -3.93 | 5 | 5.246 | 4.61 | 565534 |
| 1734478800 | 4.84 | 0.26 | 5.68 | 4.57 | 4.88 | 4.39 | 290530 |
| 1734392400 | 4.58 | -0.13 | -2.76 | 4.82 | 4.93 | 4.5599999 | 335741 |
| 1734133200 | 4.71 | 0.3 | 6.80 | 4.38 | 4.78 | 4.375 | 330178 |
| 1734046800 | 4.41 | -0.03 | -0.68 | 4.43 | 4.53 | 4.36 | 162655 |
| 1733960400 | 4.44 | -0.08 | -1.77 | 4.5199999 | 4.57 | 4.3213 | 239492 |
| 1733874000 | 4.5199999 | -0.08 | -1.74 | 4.46 | 4.64 | 4.3173 | 275712 |
| 1733787600 | 4.6 | 0.14 | 3.14 | 4.46 | 4.8 | 4.46 | 546575 |
| 1733528400 | 4.46 | 0.17 | 3.96 | 4.34 | 4.53 | 4.34 | 363763 |
| 1733442000 | 4.29 | 0.2 | 4.89 | 4.09 | 4.54 | 4.05 | 672281 |
| 1733355600 | 4.09 | 0.07 | 1.74 | 3.96 | 4.14 | 3.91 | 206180 |
| 1733269200 | 4.0199999 | -0.14 | -3.37 | 4.14 | 4.15 | 4 | 244883 |
| 1733182800 | 4.16 | -0.03 | -0.72 | 4.24 | 4.58 | 4.0599999 | 493608 |
| 1732917840 | 4.19 | 0.13 | 3.20 | 4.0599999 | 4.2 | 4.03 | 429202 |
| 1732750800 | 4.0599999 | -0.05 | -1.22 | 4.19 | 4.2 | 3.88 | 300954 |
| 1732664400 | 4.11 | 0.08 | 1.99 | 4.07 | 4.32 | 3.99 | 595177 |
| 1732578000 | 4.03 | 0.68 | 20.30 | 3.45 | 4.05 | 3.45 | 1617962 |
| 1732318800 | 3.35 | 0.06 | 1.82 | 3.32 | 3.356 | 3.24 | 228591 |
| 1732232400 | 3.29 | 0.24 | 7.87 | 3.05 | 3.46 | 3.04 | 444227 |
| 1732146000 | 3.05 | 0.01 | 0.33 | 3.04 | 3.1 | 2.935 | 101009 |
| 1732059600 | 3.04 | 0.11 | 3.75 | 2.91 | 3.0995 | 2.91 | 102559 |
| 1731973200 | 2.93 | -0.07 | -2.33 | 2.98 | 3.06 | 2.91 | 87669 |
| 1731714000 | 3 | -0.16 | -5.06 | 3.19 | 3.2 | 2.98 | 106302 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 424004 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.14 | 3.1689 | 3.05 | 249972 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.06 | 3.19 | 3.045 | 309405 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.04 | 3.1 | 3 | 205323 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.96 | 3.0099999 | 2.86 | 171311 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.89 | 2.9869 | 2.85 | 166229 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.87 | 3.0299999 | 2.81 | 295599 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.84 | 2.61 | 171575 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 161201 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.125 | 2.7899 | 235900 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.215 | 3.07 | 332791 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 246403 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.39 | 3.39 | 3.25 | 271588 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 264068 |
| 1729896000 | 3.38 | -0.02 | -0.59 | 3.42 | 3.48 | 3.3496 | 320149 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.32 | 242246 |
| 1729723200 | 3.42 | -0.04 | -1.16 | 3.47 | 3.51 | 3.3 | 252700 |
| 1729636800 | 3.46 | 0.04 | 1.17 | 3.4 | 3.59 | 3.32 | 411666 |
| 1729550400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 241749 |
| 1729291200 | 3.43 | -0.03 | -0.87 | 3.48 | 3.6 | 3.4 | 137234 |
| 1729204800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.53 | 3.33 | 306556 |
| 1729118400 | 3.45 | 0.12 | 3.60 | 3.37 | 3.54 | 3.3399 | 345610 |
| 1729032000 | 3.33 | 0.14 | 4.39 | 3.22 | 3.36 | 3.2 | 315737 |
| 1728945600 | 3.19 | -0.14 | -4.20 | 3.38 | 3.38 | 3.12 | 277932 |
| 1728686400 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.38 | 3.2599999 | 329624 |
| 1728600000 | 3.3 | 0.05 | 1.54 | 3.23 | 3.31 | 3.22 | 230439 |
| 1728513600 | 3.25 | -0.03 | -0.91 | 3.24 | 3.335 | 3.21 | 260359 |
| 1728427200 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.38 | 3.22 | 247693 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.22 | 318597 |
| 1728081600 | 3.31 | 0.12 | 3.76 | 3.24 | 3.32 | 3.15 | 305857 |
| 1727995200 | 3.19 | 0.03 | 0.95 | 3.1 | 3.24 | 3.0299999 | 326100 |
| 1727908800 | 3.16 | 0.15 | 4.98 | 2.97 | 3.19 | 2.96 | 308475 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
